Steel Strips Infrastructures Limited (BOM:513173)
India
· Delayed Price · Currency is INR 20.06
-0.18 (-0.89%)
At close: Apr 28, 2026
BOM:513173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.16 | 21.89 | 19.16 | 20.24 | 20.24 | -2.60% | 444 |
| Apr 24, 2026 | 20.93 | 22.55 | 20.78 | 20.78 | 20.78 | 4.58% | 7,154 |
| Apr 23, 2026 | 21.95 | 21.95 | 19.71 | 19.87 | 19.87 | -5.20% | 11,765 |
| Apr 22, 2026 | 21.00 | 21.99 | 20.45 | 20.96 | 20.96 | -0.66% | 2,376 |
| Apr 21, 2026 | 23.50 | 23.50 | 21.10 | 21.10 | 21.10 | -0.75% | 295 |
| Apr 20, 2026 | 22.89 | 22.89 | 21.23 | 21.26 | 21.26 | -1.12% | 2,145 |
| Apr 17, 2026 | 22.19 | 22.19 | 21.00 | 21.50 | 21.50 | -0.65% | 1,139 |
| Apr 16, 2026 | 21.00 | 22.41 | 20.50 | 21.64 | 21.64 | 1.50% | 2,329 |
| Apr 15, 2026 | 20.00 | 21.80 | 19.75 | 21.32 | 21.32 | -2.16% | 3,001 |
| Apr 13, 2026 | 22.20 | 22.20 | 21.00 | 21.79 | 21.79 | -2.68% | 142 |
| Apr 10, 2026 | 22.94 | 22.94 | 21.01 | 22.39 | 22.39 | 1.77% | 1,207 |
| Apr 9, 2026 | 20.30 | 22.59 | 19.99 | 22.00 | 22.00 | 1.80% | 2,196 |
| Apr 8, 2026 | 21.20 | 23.49 | 20.11 | 21.61 | 21.61 | 3.05% | 10,865 |
| Apr 7, 2026 | 21.44 | 21.44 | 19.60 | 20.97 | 20.97 | 6.72% | 525 |
| Apr 6, 2026 | 19.65 | 19.65 | 18.25 | 19.65 | 19.65 | - | 289 |
| Apr 2, 2026 | 19.98 | 19.98 | 18.76 | 19.65 | 19.65 | 3.31% | 381 |
| Apr 1, 2026 | 21.89 | 21.89 | 19.00 | 19.02 | 19.02 | -3.79% | 792 |
| Mar 30, 2026 | 18.26 | 21.35 | 18.00 | 19.77 | 19.77 | -3.47% | 2,529 |
| Mar 27, 2026 | 21.39 | 21.39 | 18.25 | 20.48 | 20.48 | 5.89% | 1,619 |
| Mar 25, 2026 | 18.71 | 21.31 | 18.50 | 19.34 | 19.34 | 4.26% | 469 |
| Mar 24, 2026 | 21.30 | 21.30 | 18.42 | 18.55 | 18.55 | -3.18% | 2,618 |
| Mar 23, 2026 | 21.36 | 21.36 | 18.43 | 19.16 | 19.16 | -10.34% | 4,779 |
| Mar 20, 2026 | 22.24 | 22.24 | 18.25 | 21.37 | 21.37 | 13.73% | 1,936 |
| Mar 19, 2026 | 22.25 | 22.25 | 18.26 | 18.79 | 18.79 | -8.16% | 2,222 |
| Mar 18, 2026 | 22.29 | 22.29 | 19.01 | 20.46 | 20.46 | 3.28% | 2,273 |
| Mar 17, 2026 | 22.57 | 22.57 | 19.49 | 19.81 | 19.81 | 0.35% | 1,574 |
| Mar 16, 2026 | 22.15 | 22.15 | 19.00 | 19.74 | 19.74 | -8.65% | 1,929 |
| Mar 13, 2026 | 20.00 | 22.27 | 20.00 | 21.61 | 21.61 | 8.05% | 12,882 |
| Mar 12, 2026 | 20.90 | 22.15 | 20.00 | 20.00 | 20.00 | -10.19% | 52 |
| Mar 11, 2026 | 20.86 | 22.45 | 19.95 | 22.27 | 22.27 | 6.76% | 2,209 |
| Mar 10, 2026 | 19.85 | 20.96 | 19.80 | 20.86 | 20.86 | -0.62% | 36 |
| Mar 9, 2026 | 21.00 | 21.00 | 18.50 | 20.99 | 20.99 | -0.05% | 761 |
| Mar 6, 2026 | 22.39 | 22.39 | 21.00 | 21.00 | 21.00 | -4.07% | 227 |
| Mar 5, 2026 | 22.49 | 22.49 | 20.85 | 21.89 | 21.89 | 16.50% | 1,015 |
| Mar 4, 2026 | 20.00 | 20.00 | 18.20 | 18.79 | 18.79 | -6.33% | 276 |
| Mar 2, 2026 | 19.00 | 20.78 | 19.00 | 20.06 | 20.06 | -5.42% | 592 |
| Feb 27, 2026 | 21.34 | 21.34 | 19.15 | 21.21 | 21.21 | 4.64% | 212 |
| Feb 26, 2026 | 21.30 | 21.30 | 19.75 | 20.27 | 20.27 | -5.24% | 629 |
| Feb 25, 2026 | 21.75 | 21.75 | 19.50 | 21.39 | 21.39 | 2.54% | 1,289 |
| Feb 24, 2026 | 21.44 | 21.44 | 20.05 | 20.86 | 20.86 | 6.76% | 738 |
| Feb 23, 2026 | 20.71 | 20.71 | 19.26 | 19.54 | 19.54 | -1.61% | 764 |
| Feb 20, 2026 | 21.39 | 21.39 | 19.60 | 19.86 | 19.86 | 0.76% | 299 |
| Feb 19, 2026 | 21.49 | 21.49 | 19.50 | 19.71 | 19.71 | -0.20% | 3,642 |
| Feb 18, 2026 | 21.19 | 21.19 | 18.60 | 19.75 | 19.75 | -1.55% | 1,235 |
| Feb 17, 2026 | 21.50 | 21.50 | 19.83 | 20.06 | 20.06 | -7.56% | 505 |
| Feb 16, 2026 | 21.99 | 21.99 | 19.56 | 21.70 | 21.70 | 5.03% | 903 |
| Feb 13, 2026 | 22.03 | 22.03 | 20.50 | 20.66 | 20.66 | -6.47% | 380 |
| Feb 12, 2026 | 22.64 | 22.64 | 20.60 | 22.09 | 22.09 | -0.36% | 586 |
| Feb 11, 2026 | 22.39 | 22.39 | 19.00 | 22.17 | 22.17 | 3.12% | 768 |
| Feb 10, 2026 | 22.49 | 22.49 | 20.80 | 21.50 | 21.50 | -3.11% | 3,098 |
| Feb 9, 2026 | 22.50 | 22.50 | 20.71 | 22.19 | 22.19 | 1.46% | 1,089 |
| Feb 6, 2026 | 22.00 | 22.00 | 20.63 | 21.87 | 21.87 | 7.58% | 1,958 |
| Feb 5, 2026 | 22.00 | 22.00 | 20.26 | 20.33 | 20.33 | -5.53% | 349 |
| Feb 4, 2026 | 20.30 | 21.89 | 20.20 | 21.52 | 21.52 | 8.63% | 2,100 |
| Feb 3, 2026 | 21.00 | 21.74 | 19.40 | 19.81 | 19.81 | 0.92% | 598 |
| Feb 2, 2026 | 20.95 | 21.97 | 19.55 | 19.63 | 19.63 | -2.29% | 863 |
| Feb 1, 2026 | 22.84 | 22.85 | 19.40 | 20.09 | 20.09 | -4.11% | 844 |
| Jan 30, 2026 | 21.59 | 22.45 | 19.50 | 20.95 | 20.95 | -2.74% | 1,538 |
| Jan 29, 2026 | 21.89 | 21.90 | 20.15 | 21.54 | 21.54 | 7.16% | 1,680 |
| Jan 28, 2026 | 19.99 | 20.10 | 19.00 | 20.10 | 20.10 | 4.63% | 1,057 |
| Jan 27, 2026 | 22.94 | 22.94 | 18.00 | 19.21 | 19.21 | -5.42% | 2,419 |
| Jan 23, 2026 | 21.41 | 22.22 | 19.15 | 20.31 | 20.31 | -5.14% | 1,905 |
| Jan 22, 2026 | 22.00 | 22.47 | 20.01 | 21.41 | 21.41 | 0.85% | 3,033 |
| Jan 21, 2026 | 21.99 | 22.94 | 19.02 | 21.23 | 21.23 | -0.98% | 2,687 |
| Jan 20, 2026 | 23.49 | 23.49 | 21.00 | 21.44 | 21.44 | -5.38% | 2,749 |
| Jan 19, 2026 | 24.00 | 24.00 | 21.23 | 22.66 | 22.66 | -6.94% | 3,082 |
| Jan 16, 2026 | 24.23 | 24.35 | 22.00 | 24.35 | 24.35 | 0.45% | 1,093 |
| Jan 14, 2026 | 24.21 | 24.45 | 22.65 | 24.24 | 24.24 | 1.08% | 758 |
| Jan 13, 2026 | 25.00 | 25.00 | 22.10 | 23.98 | 23.98 | 3.59% | 2,668 |
| Jan 12, 2026 | 22.10 | 24.47 | 22.10 | 23.15 | 23.15 | 0.22% | 3,595 |
| Jan 9, 2026 | 24.39 | 24.39 | 22.51 | 23.10 | 23.10 | -0.86% | 339 |
| Jan 8, 2026 | 24.50 | 24.50 | 23.25 | 23.30 | 23.30 | -4.35% | 2,548 |
| Jan 7, 2026 | 23.36 | 24.83 | 23.36 | 24.36 | 24.36 | 2.18% | 1,249 |
| Jan 6, 2026 | 25.33 | 25.33 | 23.60 | 23.84 | 23.84 | -3.99% | 2,509 |
| Jan 5, 2026 | 25.39 | 25.39 | 22.77 | 24.83 | 24.83 | 0.81% | 3,255 |
| Jan 2, 2026 | 24.83 | 24.83 | 23.15 | 24.63 | 24.63 | -0.81% | 2,963 |
| Jan 1, 2026 | 26.39 | 26.39 | 23.40 | 24.83 | 24.83 | 4.20% | 4,607 |
| Dec 31, 2025 | 24.99 | 24.99 | 22.77 | 23.83 | 23.83 | 1.40% | 1,072 |
| Dec 30, 2025 | 24.49 | 24.49 | 23.50 | 23.50 | 23.50 | -2.08% | 1,848 |
| Dec 29, 2025 | 23.03 | 24.49 | 22.89 | 24.00 | 24.00 | 4.35% | 2,477 |
| Dec 26, 2025 | 24.68 | 24.68 | 22.75 | 23.00 | 23.00 | -4.96% | 1,312 |
| Dec 24, 2025 | 24.45 | 24.45 | 22.60 | 24.20 | 24.20 | 3.42% | 2,405 |
| Dec 23, 2025 | 24.47 | 24.47 | 22.50 | 23.40 | 23.40 | -2.46% | 725 |
| Dec 22, 2025 | 22.07 | 24.22 | 22.07 | 23.99 | 23.99 | -0.95% | 675 |
| Dec 19, 2025 | 25.50 | 25.50 | 23.01 | 24.22 | 24.22 | 4.31% | 1,704 |
| Dec 18, 2025 | 23.49 | 23.50 | 22.51 | 23.22 | 23.22 | 0.96% | 793 |
| Dec 17, 2025 | 23.44 | 23.44 | 21.58 | 23.00 | 23.00 | -1.29% | 1,291 |
| Dec 16, 2025 | 23.34 | 23.34 | 22.10 | 23.30 | 23.30 | 3.69% | 507 |
| Dec 15, 2025 | 23.85 | 23.85 | 22.25 | 22.47 | 22.47 | -4.18% | 1,684 |
| Dec 12, 2025 | 23.50 | 23.50 | 21.95 | 23.45 | 23.45 | 3.85% | 2,604 |
| Dec 11, 2025 | 23.50 | 23.50 | 21.51 | 22.58 | 22.58 | 4.97% | 2,209 |
| Dec 10, 2025 | 23.50 | 23.50 | 21.50 | 21.51 | 21.51 | 2.19% | 1,711 |
| Dec 9, 2025 | 23.00 | 23.00 | 21.00 | 21.05 | 21.05 | -2.41% | 2,156 |
| Dec 8, 2025 | 21.02 | 23.45 | 21.02 | 21.57 | 21.57 | -4.01% | 601 |
| Dec 5, 2025 | 21.99 | 23.64 | 21.59 | 22.47 | 22.47 | 4.32% | 717 |
| Dec 4, 2025 | 24.30 | 24.30 | 21.51 | 21.54 | 21.54 | -5.94% | 4,930 |
| Dec 3, 2025 | 24.50 | 24.50 | 21.80 | 22.90 | 22.90 | -2.55% | 755 |
| Dec 2, 2025 | 24.50 | 24.50 | 23.15 | 23.50 | 23.50 | -1.67% | 46 |
| Dec 1, 2025 | 24.75 | 24.75 | 22.75 | 23.90 | 23.90 | 0.63% | 482 |
| Nov 28, 2025 | 24.50 | 24.50 | 23.00 | 23.75 | 23.75 | 5.32% | 1,536 |